668 lines
31 KiB
CSV
668 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,200500,66697070,3975,3975,3975,3975,722
|
|
20231122,200400,66697070,3975,3975,3975,3975,0
|
|
20231122,200300,66697070,3975,3975,3975,3975,0
|
|
20231122,200200,66697070,3975,3975,3975,3975,0
|
|
20231122,200100,66697070,3975,3975,3975,3975,0
|
|
20231122,200000,66697070,3975,3975,3975,3975,0
|
|
20231122,195900,66697070,3975,3975,3975,3975,0
|
|
20231122,195800,66697070,3975,3975,3975,3975,0
|
|
20231122,195700,66697070,3975,3975,3975,3975,0
|
|
20231122,195600,66697070,3975,3975,3975,3975,0
|
|
20231122,195500,66697070,3975,3975,3975,3975,0
|
|
20231122,195400,66697070,3975,3975,3975,3975,0
|
|
20231122,195300,66697070,3975,3975,3975,3975,0
|
|
20231122,195200,66697070,3975,3975,3975,3975,0
|
|
20231122,195100,66697070,3975,3975,3975,3975,0
|
|
20231122,195000,66697070,3975,3975,3975,3975,0
|
|
20231122,194900,66697070,3975,3975,3975,3975,0
|
|
20231122,194800,66697070,3975,3975,3975,3975,0
|
|
20231122,194700,66697070,3975,3975,3975,3975,0
|
|
20231122,194600,66697070,3975,3975,3975,3975,0
|
|
20231122,194500,66697070,3975,3975,3975,3975,0
|
|
20231122,194400,66697070,3975,3975,3975,3975,0
|
|
20231122,194300,66697070,3975,3975,3975,3975,0
|
|
20231122,194200,66697070,3975,3975,3975,3975,0
|
|
20231122,194100,66697070,3975,3975,3975,3975,0
|
|
20231122,194000,66697070,3975,3975,3975,3975,0
|
|
20231122,193900,66697070,3975,3975,3975,3975,0
|
|
20231122,193800,66697070,3975,3975,3975,3975,0
|
|
20231122,193700,66697070,3975,3975,3975,3975,0
|
|
20231122,193600,66697070,3975,3975,3975,3975,0
|
|
20231122,193500,66697070,3975,3975,3975,3975,722
|
|
20231122,193400,66697070,3975,3975,3975,3975,0
|
|
20231122,193300,66697070,3975,3975,3975,3975,0
|
|
20231122,193200,66697070,3975,3975,3975,3975,0
|
|
20231122,193100,66697070,3975,3975,3975,3975,0
|
|
20231122,193000,66697070,3975,3975,3975,3975,0
|
|
20231122,192900,66697070,3975,3975,3975,3975,0
|
|
20231122,192800,66697070,3975,3975,3975,3975,0
|
|
20231122,192700,66697070,3975,3975,3975,3975,0
|
|
20231122,192600,66697070,3975,3975,3975,3975,0
|
|
20231122,192500,66697070,3975,3975,3975,3975,0
|
|
20231122,192400,66697070,3975,3975,3975,3975,0
|
|
20231122,192300,66697070,3975,3975,3975,3975,0
|
|
20231122,192200,66697070,3975,3975,3975,3975,0
|
|
20231122,192100,66697070,3975,3975,3975,3975,0
|
|
20231122,192000,66697070,3975,3975,3975,3975,0
|
|
20231122,191900,66697070,3975,3975,3975,3975,0
|
|
20231122,191800,66697070,3975,3975,3975,3975,0
|
|
20231122,191700,66697070,3975,3975,3975,3975,0
|
|
20231122,191600,66697070,3975,3975,3975,3975,0
|
|
20231122,191500,66697070,3975,3975,3975,3975,0
|
|
20231122,191400,66697070,3975,3975,3975,3975,0
|
|
20231122,191300,66697070,3975,3975,3975,3975,0
|
|
20231122,191200,66697070,3975,3975,3975,3975,0
|
|
20231122,191100,66697070,3975,3975,3975,3975,0
|
|
20231122,191000,66697070,3975,3975,3975,3975,0
|
|
20231122,190900,66697070,3975,3975,3975,3975,0
|
|
20231122,190800,66697070,3975,3975,3975,3975,0
|
|
20231122,190700,66697070,3975,3975,3975,3975,0
|
|
20231122,190600,66697070,3975,3975,3975,3975,0
|
|
20231122,190500,66697070,3975,3975,3975,3975,722
|
|
20231122,190400,66697070,3975,3975,3975,3975,0
|
|
20231122,190300,66697070,3975,3975,3975,3975,0
|
|
20231122,190200,66697070,3975,3975,3975,3975,0
|
|
20231122,190100,66697070,3975,3975,3975,3975,0
|
|
20231122,190000,66697070,3975,3975,3975,3975,0
|
|
20231122,185900,66697070,3975,3975,3975,3975,0
|
|
20231122,185800,66697070,3975,3975,3975,3975,0
|
|
20231122,185700,66697070,3975,3975,3975,3975,0
|
|
20231122,185600,66697070,3975,3975,3975,3975,0
|
|
20231122,185500,66697070,3975,3975,3975,3975,0
|
|
20231122,185400,66697070,3975,3975,3975,3975,0
|
|
20231122,185300,66697070,3975,3975,3975,3975,0
|
|
20231122,185200,66697070,3975,3975,3975,3975,0
|
|
20231122,185100,66697070,3975,3975,3975,3975,0
|
|
20231122,185000,66697070,3975,3975,3975,3975,0
|
|
20231122,184900,66697070,3975,3975,3975,3975,0
|
|
20231122,184800,66697070,3975,3975,3975,3975,0
|
|
20231122,184700,66697070,3975,3975,3975,3975,0
|
|
20231122,184600,66697070,3975,3975,3975,3975,0
|
|
20231122,184500,66697070,3975,3975,3975,3975,0
|
|
20231122,184400,66697070,3975,3975,3975,3975,0
|
|
20231122,184300,66697070,3975,3975,3975,3975,0
|
|
20231122,184200,66697070,3975,3975,3975,3975,0
|
|
20231122,184100,66697070,3975,3975,3975,3975,0
|
|
20231122,184000,66697070,3975,3975,3975,3975,0
|
|
20231122,183900,66697070,3975,3975,3975,3975,0
|
|
20231122,183800,66697070,3975,3975,3975,3975,0
|
|
20231122,183700,66697070,3975,3975,3975,3975,0
|
|
20231122,183600,66697070,3975,3975,3975,3975,0
|
|
20231122,183500,66697070,3975,3975,3975,3975,722
|
|
20231122,183400,66697070,3975,3975,3975,3975,0
|
|
20231122,183300,66697070,3975,3975,3975,3975,0
|
|
20231122,183200,66697070,3975,3975,3975,3975,0
|
|
20231122,183100,66697070,3975,3975,3975,3975,0
|
|
20231122,183000,66697070,3975,3975,3975,3975,0
|
|
20231122,182900,66697070,3975,3975,3975,3975,0
|
|
20231122,182800,66697070,3975,3975,3975,3975,0
|
|
20231122,182700,66697070,3975,3975,3975,3975,0
|
|
20231122,182600,66697070,3975,3975,3975,3975,0
|
|
20231122,182500,66697070,3975,3975,3975,3975,0
|
|
20231122,182400,66697070,3975,3975,3975,3975,0
|
|
20231122,182300,66697070,3975,3975,3975,3975,0
|
|
20231122,182200,66697070,3975,3975,3975,3975,0
|
|
20231122,182100,66697070,3975,3975,3975,3975,0
|
|
20231122,182000,66697070,3975,3975,3975,3975,0
|
|
20231122,181900,66697070,3975,3975,3975,3975,0
|
|
20231122,181800,66697070,3975,3975,3975,3975,0
|
|
20231122,181700,66697070,3975,3975,3975,3975,0
|
|
20231122,181600,66697070,3975,3975,3975,3975,0
|
|
20231122,181500,66697070,3975,3975,3975,3975,0
|
|
20231122,181400,66697070,3975,3975,3975,3975,0
|
|
20231122,181300,66697070,3975,3975,3975,3975,0
|
|
20231122,181200,66697070,3975,3975,3975,3975,0
|
|
20231122,181100,66697070,3975,3975,3975,3975,0
|
|
20231122,181000,66697070,3975,3975,3975,3975,0
|
|
20231122,180900,66697070,3975,3975,3975,3975,0
|
|
20231122,180800,66697070,3975,3975,3975,3975,0
|
|
20231122,180700,66697070,3975,3975,3975,3975,0
|
|
20231122,180600,66697070,3975,3975,3975,3975,0
|
|
20231122,180500,66697070,3975,3975,3975,3975,722
|
|
20231122,180400,66697070,3975,3975,3975,3975,0
|
|
20231122,180300,66697070,3975,3975,3975,3975,0
|
|
20231122,180200,66697070,3975,3975,3975,3975,0
|
|
20231122,180100,66697070,3975,3975,3975,3975,0
|
|
20231122,180000,66697070,3975,3975,3975,3975,0
|
|
20231122,175900,66697070,3975,3975,3975,3975,0
|
|
20231122,175800,66697070,3975,3975,3975,3975,0
|
|
20231122,175700,66697070,3975,3975,3975,3975,0
|
|
20231122,175600,66697070,3975,3975,3975,3975,0
|
|
20231122,175500,66697070,3975,3975,3975,3975,0
|
|
20231122,175400,66697070,3975,3975,3975,3975,0
|
|
20231122,175300,66697070,3975,3975,3975,3975,0
|
|
20231122,175200,66697070,3975,3975,3975,3975,0
|
|
20231122,175100,66697070,3975,3975,3975,3975,0
|
|
20231122,175000,66697070,3975,3975,3975,3975,0
|
|
20231122,174900,66697070,3975,3975,3975,3975,0
|
|
20231122,174800,66697070,3975,3975,3975,3975,0
|
|
20231122,174700,66697070,3975,3975,3975,3975,0
|
|
20231122,174600,66697070,3975,3975,3975,3975,0
|
|
20231122,174500,66697070,3975,3975,3975,3975,0
|
|
20231122,174400,66697070,3975,3975,3975,3975,0
|
|
20231122,174300,66697070,3975,3975,3975,3975,0
|
|
20231122,174200,66697070,3975,3975,3975,3975,0
|
|
20231122,174100,66697070,3975,3975,3975,3975,0
|
|
20231122,174000,66697070,3975,3975,3975,3975,0
|
|
20231122,173900,66697070,3975,3975,3975,3975,0
|
|
20231122,173800,66697070,3975,3975,3975,3975,0
|
|
20231122,173700,66697070,3975,3975,3975,3975,0
|
|
20231122,173600,66697070,3975,3975,3975,3975,0
|
|
20231122,173500,66697070,3975,3975,3975,3975,722
|
|
20231122,173400,66697070,3975,3975,3975,3975,0
|
|
20231122,173300,66697070,3975,3975,3975,3975,0
|
|
20231122,173200,66697070,3975,3975,3975,3975,0
|
|
20231122,173100,66697070,3975,3975,3975,3975,0
|
|
20231122,173000,66697070,3975,3975,3975,3975,0
|
|
20231122,172900,66697070,3975,3975,3975,3975,0
|
|
20231122,172800,66697070,3975,3975,3975,3975,0
|
|
20231122,172700,66697070,3975,3975,3975,3975,0
|
|
20231122,172600,66697070,3975,3975,3975,3975,0
|
|
20231122,172500,66697070,3975,3975,3975,3975,0
|
|
20231122,172400,66697070,3975,3975,3975,3975,0
|
|
20231122,172300,66697070,3975,3975,3975,3975,0
|
|
20231122,172200,66697070,3975,3975,3975,3975,0
|
|
20231122,172100,66697070,3975,3975,3975,3975,0
|
|
20231122,172000,66697070,3975,3975,3975,3975,0
|
|
20231122,171900,66697070,3975,3975,3975,3975,0
|
|
20231122,171800,66697070,3975,3975,3975,3975,0
|
|
20231122,171700,66697070,3975,3975,3975,3975,0
|
|
20231122,171600,66697070,3975,3975,3975,3975,0
|
|
20231122,171500,66697070,3975,3975,3975,3975,0
|
|
20231122,171400,66697070,3975,3975,3975,3975,0
|
|
20231122,171300,66697070,3975,3975,3975,3975,0
|
|
20231122,171200,66697070,3975,3975,3975,3975,0
|
|
20231122,171100,66697070,3975,3975,3975,3975,0
|
|
20231122,171000,66697070,3975,3975,3975,3975,0
|
|
20231122,170900,66697070,3975,3975,3975,3975,0
|
|
20231122,170800,66697070,3975,3975,3975,3975,0
|
|
20231122,170700,66697070,3975,3975,3975,3975,0
|
|
20231122,170600,66697070,3975,3975,3975,3975,0
|
|
20231122,170500,66697070,3975,3975,3975,3975,722
|
|
20231122,170400,66697070,3975,3975,3975,3975,0
|
|
20231122,170300,66697070,3975,3975,3975,3975,0
|
|
20231122,170200,66697070,3975,3975,3975,3975,0
|
|
20231122,170100,66697070,3975,3975,3975,3975,0
|
|
20231122,170000,66697070,3975,3975,3975,3975,0
|
|
20231122,165900,66697070,3975,3975,3975,3975,0
|
|
20231122,165800,66697070,3975,3975,3975,3975,0
|
|
20231122,165700,66697070,3975,3975,3975,3975,0
|
|
20231122,165600,66697070,3975,3975,3975,3975,0
|
|
20231122,165500,66697070,3975,3975,3975,3975,0
|
|
20231122,165400,66697070,3975,3975,3975,3975,0
|
|
20231122,165300,66697070,3975,3975,3975,3975,0
|
|
20231122,165200,66697070,3975,3975,3975,3975,0
|
|
20231122,165100,66697070,3975,3975,3975,3975,0
|
|
20231122,165000,66697070,3975,3975,3975,3975,0
|
|
20231122,164900,66697070,3975,3975,3975,3975,0
|
|
20231122,164800,66697070,3975,3975,3975,3975,0
|
|
20231122,164700,66697070,3975,3975,3975,3975,0
|
|
20231122,164600,66697070,3975,3975,3975,3975,0
|
|
20231122,164500,66697070,3975,3975,3975,3975,0
|
|
20231122,164400,66697070,3975,3975,3975,3975,0
|
|
20231122,164300,66697070,3975,3975,3975,3975,0
|
|
20231122,164200,66697070,3975,3975,3975,3975,0
|
|
20231122,164100,66697070,3975,3975,3975,3975,0
|
|
20231122,164000,66697070,3975,3975,3975,3975,0
|
|
20231122,163900,66697070,3975,3975,3975,3975,0
|
|
20231122,163800,66697070,3975,3975,3975,3975,0
|
|
20231122,163700,66697070,3975,3975,3975,3975,0
|
|
20231122,163600,66697070,3975,3975,3975,3975,0
|
|
20231122,163500,66697070,3975,3975,3975,3975,722
|
|
20231122,163400,66697070,3975,3975,3975,3975,0
|
|
20231122,163300,66697070,3975,3975,3975,3975,0
|
|
20231122,163200,66697070,3975,3975,3975,3975,0
|
|
20231122,163100,66697070,3975,3975,3975,3975,0
|
|
20231122,163000,66697070,3975,3975,3975,3975,0
|
|
20231122,162900,66697070,3975,3975,3975,3975,0
|
|
20231122,162800,66697070,3975,3975,3975,3975,0
|
|
20231122,162700,66697070,3975,3975,3975,3975,0
|
|
20231122,162600,66697070,3975,3975,3975,3975,0
|
|
20231122,162500,66697070,3975,3975,3975,3975,0
|
|
20231122,162400,66697070,3975,3975,3975,3975,0
|
|
20231122,162300,66697070,3975,3975,3975,3975,0
|
|
20231122,162200,66697070,3975,3975,3975,3975,0
|
|
20231122,162100,66697070,3975,3975,3975,3975,0
|
|
20231122,162000,66697070,3975,3975,3975,3975,0
|
|
20231122,161900,66697070,3975,3975,3975,3975,0
|
|
20231122,161800,66697070,3975,3975,3975,3975,0
|
|
20231122,161700,66697070,3975,3975,3975,3975,0
|
|
20231122,161600,66697070,3975,3975,3975,3975,0
|
|
20231122,161500,66697070,3975,3975,3975,3975,0
|
|
20231122,161400,66697070,3975,3975,3975,3975,0
|
|
20231122,161300,66697070,3975,3975,3975,3975,0
|
|
20231122,161200,66697070,3975,3975,3975,3975,0
|
|
20231122,161100,66697070,3975,3975,3975,3975,0
|
|
20231122,161000,66697070,3975,3975,3975,3975,0
|
|
20231122,160900,66697070,3975,3975,3975,3975,0
|
|
20231122,160800,66697070,3975,3975,3975,3975,0
|
|
20231122,160700,66697070,3975,3975,3975,3975,0
|
|
20231122,160600,66697070,3975,3975,3975,3975,0
|
|
20231122,160500,66697070,3975,3975,3975,3975,722
|
|
20231122,160400,66697070,3975,3975,3975,3975,0
|
|
20231122,160300,66697070,3975,3975,3975,3975,0
|
|
20231122,160200,66697070,3975,3975,3975,3975,0
|
|
20231122,160100,66697070,3975,3975,3975,3975,0
|
|
20231122,160000,66697070,3975,3975,3975,3975,0
|
|
20231122,155900,66697070,3975,3975,3975,3975,0
|
|
20231122,155800,66697070,3975,3975,3975,3975,0
|
|
20231122,155700,66697070,3975,3975,3975,3975,0
|
|
20231122,155600,66697070,3975,3975,3975,3975,0
|
|
20231122,155500,66697070,3975,3975,3975,3975,0
|
|
20231122,155400,66697070,3975,3975,3975,3975,0
|
|
20231122,155300,66697070,3975,3975,3975,3975,0
|
|
20231122,155200,66697070,3975,3975,3975,3975,0
|
|
20231122,155100,66697070,3975,3975,3975,3975,0
|
|
20231122,155000,66697070,3975,3975,3975,3975,0
|
|
20231122,154900,66697070,3975,3975,3975,3975,0
|
|
20231122,154800,66697070,3975,3975,3975,3975,0
|
|
20231122,154700,66697070,3975,3975,3975,3975,0
|
|
20231122,154600,66697070,3975,3975,3975,3975,0
|
|
20231122,154500,66697070,3975,3975,3975,3975,0
|
|
20231122,154400,66697070,3975,3975,3975,3975,0
|
|
20231122,154300,66697070,3975,3975,3975,3975,0
|
|
20231122,154200,66697070,3975,3975,3975,3975,0
|
|
20231122,154100,66697070,3975,3975,3975,3975,0
|
|
20231122,154000,66697070,3975,3975,3975,3975,0
|
|
20231122,153900,66697070,3975,3975,3975,3975,0
|
|
20231122,153800,66697070,3975,3975,3975,3975,0
|
|
20231122,153700,66697070,3975,3975,3975,3975,0
|
|
20231122,153600,66697070,3975,3975,3975,3975,0
|
|
20231122,153500,66697070,3975,3975,3975,3975,722
|
|
20231122,153400,66697070,3975,3975,3975,3975,0
|
|
20231122,153300,66697070,3975,3975,3975,3975,0
|
|
20231122,153200,66697070,3975,3975,3975,3975,0
|
|
20231122,153100,66697070,3975,3975,3975,3975,0
|
|
20231122,153000,66697070,3975,3975,3975,3975,722
|
|
20231122,152900,63827120,3975,3975,3975,3975,0
|
|
20231122,152800,63827120,3975,3975,3975,3975,0
|
|
20231122,152700,63827120,3975,3975,3975,3975,0
|
|
20231122,152600,63827120,3975,3975,3975,3975,0
|
|
20231122,152500,63827120,3975,3975,3975,3975,0
|
|
20231122,152400,63827120,3975,3975,3975,3975,0
|
|
20231122,152300,63827120,3975,3975,3975,3975,0
|
|
20231122,152200,63827120,3975,3975,3975,3975,0
|
|
20231122,152100,63827120,3975,3975,3975,3975,0
|
|
20231122,152000,63827120,3975,3975,3975,3975,0
|
|
20231122,151900,63827120,3975,3975,3975,3975,0
|
|
20231122,151800,63827120,3975,3975,3975,3975,1
|
|
20231122,151700,63823145,3975,3980,3980,3975,437
|
|
20231122,151600,62085150,3980,3980,3980,3980,311
|
|
20231122,151500,60847370,3980,3980,3980,3980,3
|
|
20231122,151400,60835430,3980,3980,3980,3980,0
|
|
20231122,151300,60835430,3980,3985,3985,3980,102
|
|
20231122,151200,60428970,3985,3985,3985,3985,30
|
|
20231122,151100,60309420,3980,3980,3980,3980,30
|
|
20231122,151000,60190020,3985,3985,3985,3985,9
|
|
20231122,150900,60154155,3985,3985,3985,3985,0
|
|
20231122,150800,60154155,3985,3975,3985,3975,2
|
|
20231122,150700,60146195,3970,3970,3970,3970,0
|
|
20231122,150600,60146195,3970,3970,3970,3970,1185
|
|
20231122,150500,55441745,3970,3970,3970,3970,0
|
|
20231122,150400,55441745,3970,3970,3970,3970,0
|
|
20231122,150300,55441745,3970,3970,3970,3970,42
|
|
20231122,150200,55275005,3950,3950,3950,3950,0
|
|
20231122,150100,55275005,3950,3950,3950,3950,0
|
|
20231122,150000,55275005,3950,3950,3950,3950,1
|
|
20231122,145900,55271055,3950,3950,3950,3950,0
|
|
20231122,145800,55271055,3950,3950,3950,3950,1
|
|
20231122,145700,55267105,3950,3950,3950,3950,0
|
|
20231122,145600,55267105,3950,3950,3950,3950,0
|
|
20231122,145500,55267105,3950,3950,3950,3950,0
|
|
20231122,145400,55267105,3950,3950,3950,3950,0
|
|
20231122,145300,55267105,3950,3950,3950,3950,0
|
|
20231122,145200,55267105,3950,3950,3950,3950,0
|
|
20231122,145100,55267105,3950,3950,3950,3950,0
|
|
20231122,145000,55267105,3950,3950,3950,3950,0
|
|
20231122,144900,55267105,3950,3950,3950,3950,0
|
|
20231122,144800,55267105,3950,3950,3950,3950,81
|
|
20231122,144700,54947155,3950,3955,3955,3950,600
|
|
20231122,144600,52577145,3955,3955,3955,3955,36
|
|
20231122,144500,52434765,3955,3960,3960,3955,476
|
|
20231122,144400,50552170,3955,3955,3955,3955,0
|
|
20231122,144300,50552170,3955,3955,3955,3955,0
|
|
20231122,144200,50552170,3955,3955,3955,3955,0
|
|
20231122,144100,50552170,3955,3955,3955,3955,0
|
|
20231122,144000,50552170,3955,3955,3955,3955,0
|
|
20231122,143900,50552170,3955,3955,3955,3955,1
|
|
20231122,143800,50548215,3970,3970,3970,3970,0
|
|
20231122,143700,50548215,3970,3970,3970,3970,0
|
|
20231122,143600,50548215,3970,3970,3970,3970,0
|
|
20231122,143500,50548215,3970,3970,3970,3970,10
|
|
20231122,143400,50508515,3970,3970,3970,3970,0
|
|
20231122,143300,50508515,3970,3970,3970,3970,0
|
|
20231122,143200,50508515,3970,3970,3970,3970,0
|
|
20231122,143100,50508515,3970,3970,3970,3970,0
|
|
20231122,143000,50508515,3970,3970,3970,3970,1
|
|
20231122,142900,50504545,3955,3965,3965,3955,519
|
|
20231122,142800,48451280,3960,3960,3960,3960,0
|
|
20231122,142700,48451280,3960,3960,3960,3960,0
|
|
20231122,142600,48451280,3960,3960,3960,3960,43
|
|
20231122,142500,48281000,3965,3965,3965,3965,148
|
|
20231122,142400,47694180,3970,3965,3970,3965,41
|
|
20231122,142300,47531515,3970,3970,3970,3970,0
|
|
20231122,142200,47531515,3970,3970,3970,3970,0
|
|
20231122,142100,47531515,3970,3970,3970,3970,0
|
|
20231122,142000,47531515,3970,3970,3970,3970,0
|
|
20231122,141900,47531515,3970,3970,3970,3970,25
|
|
20231122,141800,47432265,3970,3970,3970,3970,0
|
|
20231122,141700,47432265,3970,3970,3970,3970,100
|
|
20231122,141600,47035265,3970,3970,3970,3970,0
|
|
20231122,141500,47035265,3970,3970,3970,3970,0
|
|
20231122,141400,47035265,3970,3970,3970,3970,0
|
|
20231122,141300,47035265,3970,3970,3970,3970,6
|
|
20231122,141200,47011445,3970,3970,3970,3970,0
|
|
20231122,141100,47011445,3970,3970,3970,3970,0
|
|
20231122,141000,47011445,3970,3965,3970,3965,12
|
|
20231122,140900,46963815,3970,3970,3970,3970,2
|
|
20231122,140800,46955875,3970,3970,3970,3970,1
|
|
20231122,140700,46951905,3970,3970,3970,3970,0
|
|
20231122,140600,46951905,3970,3970,3970,3970,0
|
|
20231122,140500,46951905,3970,3970,3970,3970,0
|
|
20231122,140400,46951905,3970,3970,3970,3970,0
|
|
20231122,140300,46951905,3970,3970,3970,3970,30
|
|
20231122,140200,46832805,3970,3970,3970,3970,0
|
|
20231122,140100,46832805,3970,3970,3970,3970,10
|
|
20231122,140000,46793105,3970,3970,3970,3970,730
|
|
20231122,135900,43895005,3980,3980,3980,3980,0
|
|
20231122,135800,43895005,3980,3980,3980,3980,0
|
|
20231122,135700,43895005,3980,3980,3980,3980,0
|
|
20231122,135600,43895005,3980,3980,3980,3980,0
|
|
20231122,135500,43895005,3980,3980,3980,3980,0
|
|
20231122,135400,43895005,3980,3980,3980,3980,10
|
|
20231122,135300,43855205,3980,3980,3980,3980,0
|
|
20231122,135200,43855205,3980,3980,3980,3980,0
|
|
20231122,135100,43855205,3980,3980,3980,3980,0
|
|
20231122,135000,43855205,3980,3980,3980,3980,0
|
|
20231122,134900,43855205,3980,3980,3980,3980,10
|
|
20231122,134800,43815405,3980,3980,3980,3980,30
|
|
20231122,134700,43696005,3980,3980,3980,3980,0
|
|
20231122,134600,43696005,3980,3980,3980,3980,0
|
|
20231122,134500,43696005,3980,3980,3980,3980,49
|
|
20231122,134400,43500985,3980,3980,3980,3980,0
|
|
20231122,134300,43500985,3980,3980,3980,3980,1500
|
|
20231122,134200,37530985,3980,3980,3980,3980,2
|
|
20231122,134100,37523025,3980,3980,3980,3980,0
|
|
20231122,134000,37523025,3980,3980,3980,3980,100
|
|
20231122,133900,37125025,3980,3980,3980,3980,0
|
|
20231122,133800,37125025,3980,3980,3980,3980,0
|
|
20231122,133700,37125025,3980,3980,3980,3980,0
|
|
20231122,133600,37125025,3980,3980,3980,3980,0
|
|
20231122,133500,37125025,3980,3970,3980,3970,2
|
|
20231122,133400,37117075,3970,3970,3970,3970,1
|
|
20231122,133300,37113105,3970,3970,3970,3970,0
|
|
20231122,133200,37113105,3970,3970,3970,3970,0
|
|
20231122,133100,37113105,3970,3980,3980,3970,21
|
|
20231122,133000,37029535,3980,3980,3980,3980,0
|
|
20231122,132900,37029535,3980,3980,3980,3980,0
|
|
20231122,132800,37029535,3980,3980,3980,3980,0
|
|
20231122,132700,37029535,3980,3980,3980,3980,10
|
|
20231122,132600,36989735,3980,3980,3980,3980,3
|
|
20231122,132500,36977795,3970,3970,3970,3970,0
|
|
20231122,132400,36977795,3970,3970,3970,3970,0
|
|
20231122,132300,36977795,3970,3970,3970,3970,0
|
|
20231122,132200,36977795,3970,3970,3970,3970,0
|
|
20231122,132100,36977795,3970,3970,3970,3970,0
|
|
20231122,132000,36977795,3970,3970,3970,3970,0
|
|
20231122,131900,36977795,3970,3970,3970,3970,1
|
|
20231122,131800,36973825,3980,3980,3980,3980,0
|
|
20231122,131700,36973825,3980,3980,3980,3980,0
|
|
20231122,131600,36973825,3980,3980,3980,3980,0
|
|
20231122,131500,36973825,3980,3980,3980,3980,0
|
|
20231122,131400,36973825,3980,3980,3980,3980,0
|
|
20231122,131300,36973825,3980,3980,3980,3980,15
|
|
20231122,131200,36914125,3980,3980,3980,3980,50
|
|
20231122,131100,36715125,3965,3965,3965,3965,0
|
|
20231122,131000,36715125,3965,3965,3965,3965,20
|
|
20231122,130900,36635825,3965,3965,3965,3965,0
|
|
20231122,130800,36635825,3965,3970,3970,3965,207
|
|
20231122,130700,35814330,3980,3980,3980,3980,0
|
|
20231122,130600,35814330,3980,3980,3980,3980,0
|
|
20231122,130500,35814330,3980,3980,3980,3980,0
|
|
20231122,130400,35814330,3980,3980,3980,3980,0
|
|
20231122,130300,35814330,3980,3980,3980,3980,0
|
|
20231122,130200,35814330,3980,3980,3980,3980,0
|
|
20231122,130100,35814330,3980,3980,3980,3980,0
|
|
20231122,130000,35814330,3980,3980,3980,3980,0
|
|
20231122,125900,35814330,3980,3980,3980,3980,0
|
|
20231122,125800,35814330,3980,3980,3980,3980,1
|
|
20231122,125700,35810350,3980,3980,3980,3980,100
|
|
20231122,125600,35412350,3980,3980,3980,3980,0
|
|
20231122,125500,35412350,3980,3980,3980,3980,0
|
|
20231122,125400,35412350,3980,3980,3980,3980,0
|
|
20231122,125300,35412350,3980,3980,3980,3980,54
|
|
20231122,125200,35197430,3980,3980,3980,3980,0
|
|
20231122,125100,35197430,3980,3980,3980,3980,0
|
|
20231122,125000,35197430,3980,3980,3980,3980,0
|
|
20231122,124900,35197430,3980,3980,3980,3980,0
|
|
20231122,124800,35197430,3980,3980,3980,3980,0
|
|
20231122,124700,35197430,3980,3980,3980,3980,0
|
|
20231122,124600,35197430,3980,3980,3980,3980,0
|
|
20231122,124500,35197430,3980,3980,3980,3980,2
|
|
20231122,124400,35189470,3970,3970,3970,3970,0
|
|
20231122,124300,35189470,3970,3970,3970,3970,442
|
|
20231122,124200,33434730,3970,3970,3970,3970,0
|
|
20231122,124100,33434730,3970,3970,3970,3970,58
|
|
20231122,124000,33204470,3980,3980,3980,3980,0
|
|
20231122,123900,33204470,3980,3980,3980,3980,0
|
|
20231122,123800,33204470,3980,3980,3980,3980,0
|
|
20231122,123700,33204470,3980,3980,3980,3980,0
|
|
20231122,123600,33204470,3980,3980,3980,3980,0
|
|
20231122,123500,33204470,3980,3980,3980,3980,0
|
|
20231122,123400,33204470,3980,3980,3980,3980,0
|
|
20231122,123300,33204470,3980,3980,3980,3980,0
|
|
20231122,123200,33204470,3980,3980,3980,3980,0
|
|
20231122,123100,33204470,3980,3980,3980,3980,0
|
|
20231122,123000,33204470,3980,3980,3980,3980,0
|
|
20231122,122900,33204470,3980,3980,3980,3980,0
|
|
20231122,122800,33204470,3980,3980,3980,3980,0
|
|
20231122,122700,33204470,3980,3980,3980,3980,0
|
|
20231122,122600,33204470,3980,3980,3980,3980,0
|
|
20231122,122500,33204470,3980,3980,3980,3980,0
|
|
20231122,122400,33204470,3980,3980,3980,3980,0
|
|
20231122,122300,33204470,3980,3980,3980,3980,0
|
|
20231122,122200,33204470,3980,3980,3980,3980,20
|
|
20231122,122100,33124870,3980,3980,3980,3980,0
|
|
20231122,122000,33124870,3980,3980,3980,3980,0
|
|
20231122,121900,33124870,3980,3980,3980,3980,0
|
|
20231122,121800,33124870,3980,3980,3980,3980,0
|
|
20231122,121700,33124870,3980,3980,3980,3980,0
|
|
20231122,121600,33124870,3980,3970,3980,3970,7
|
|
20231122,121500,33097030,3970,3970,3970,3970,0
|
|
20231122,121400,33097030,3970,3970,3970,3970,0
|
|
20231122,121300,33097030,3970,3970,3970,3970,0
|
|
20231122,121200,33097030,3970,3970,3970,3970,0
|
|
20231122,121100,33097030,3970,3970,3970,3970,40
|
|
20231122,121000,32938230,3980,3980,3980,3980,0
|
|
20231122,120900,32938230,3980,3980,3980,3980,9
|
|
20231122,120800,32902410,3980,3980,3980,3980,0
|
|
20231122,120700,32902410,3980,3980,3980,3980,0
|
|
20231122,120600,32902410,3980,3980,3980,3980,0
|
|
20231122,120500,32902410,3980,3980,3980,3980,130
|
|
20231122,120400,32385010,3980,3980,3980,3980,0
|
|
20231122,120300,32385010,3980,3980,3980,3980,5
|
|
20231122,120200,32365110,3975,3975,3975,3975,0
|
|
20231122,120100,32365110,3975,3975,3975,3975,13
|
|
20231122,120000,32313435,3975,3975,3975,3975,0
|
|
20231122,115900,32313435,3975,3975,3975,3975,0
|
|
20231122,115800,32313435,3975,3975,3975,3975,0
|
|
20231122,115700,32313435,3975,3975,3975,3975,0
|
|
20231122,115600,32313435,3975,3975,3975,3975,0
|
|
20231122,115500,32313435,3975,3975,3975,3975,0
|
|
20231122,115400,32313435,3975,3975,3975,3975,0
|
|
20231122,115300,32313435,3975,3975,3975,3975,0
|
|
20231122,115200,32313435,3975,3975,3975,3975,0
|
|
20231122,115100,32313435,3975,3975,3975,3975,5
|
|
20231122,115000,32293560,3980,3980,3980,3980,0
|
|
20231122,114900,32293560,3980,3980,3980,3980,0
|
|
20231122,114800,32293560,3980,3980,3980,3980,0
|
|
20231122,114700,32293560,3980,3980,3980,3980,0
|
|
20231122,114600,32293560,3980,3980,3980,3980,0
|
|
20231122,114500,32293560,3980,3980,3980,3980,0
|
|
20231122,114400,32293560,3980,3980,3980,3980,0
|
|
20231122,114300,32293560,3980,3980,3980,3980,0
|
|
20231122,114200,32293560,3980,3980,3980,3980,0
|
|
20231122,114100,32293560,3980,3980,3980,3980,0
|
|
20231122,114000,32293560,3980,3980,3980,3980,0
|
|
20231122,113900,32293560,3980,3980,3980,3980,0
|
|
20231122,113800,32293560,3980,3980,3980,3980,0
|
|
20231122,113700,32293560,3980,3980,3980,3980,0
|
|
20231122,113600,32293560,3980,3980,3980,3980,0
|
|
20231122,113500,32293560,3980,3980,3980,3980,0
|
|
20231122,113400,32293560,3980,3980,3980,3980,2
|
|
20231122,113300,32285600,3975,3975,3975,3975,0
|
|
20231122,113200,32285600,3975,3975,3975,3975,1
|
|
20231122,113100,32281625,3975,3975,3975,3975,0
|
|
20231122,113000,32281625,3975,3975,3975,3975,0
|
|
20231122,112900,32281625,3975,3975,3975,3975,3
|
|
20231122,112800,32269700,3975,3975,3975,3975,0
|
|
20231122,112700,32269700,3975,3975,3975,3975,0
|
|
20231122,112600,32269700,3975,3975,3975,3975,2
|
|
20231122,112500,32261750,3965,3965,3965,3965,0
|
|
20231122,112400,32261750,3965,3965,3965,3965,53
|
|
20231122,112300,32051605,3965,3965,3965,3965,0
|
|
20231122,112200,32051605,3965,3965,3965,3965,0
|
|
20231122,112100,32051605,3965,3965,3965,3965,0
|
|
20231122,112000,32051605,3965,3965,3965,3965,0
|
|
20231122,111900,32051605,3965,3965,3965,3965,1
|
|
20231122,111800,32047640,3990,3990,3990,3990,0
|
|
20231122,111700,32047640,3990,3990,3990,3990,0
|
|
20231122,111600,32047640,3990,3990,3990,3990,0
|
|
20231122,111500,32047640,3990,3990,3990,3990,0
|
|
20231122,111400,32047640,3990,3990,3990,3990,0
|
|
20231122,111300,32047640,3990,3990,3990,3990,0
|
|
20231122,111200,32047640,3990,3990,3990,3990,0
|
|
20231122,111100,32047640,3990,3990,3990,3990,0
|
|
20231122,111000,32047640,3990,3990,3990,3990,0
|
|
20231122,110900,32047640,3990,3990,3990,3990,0
|
|
20231122,110800,32047640,3990,3990,3990,3990,0
|
|
20231122,110700,32047640,3990,3990,3990,3990,0
|
|
20231122,110600,32047640,3990,3990,3990,3990,0
|
|
20231122,110500,32047640,3990,3990,3990,3990,1
|
|
20231122,110400,32043650,3965,3970,3970,3965,100
|
|
20231122,110300,31647140,3985,3985,3985,3985,0
|
|
20231122,110200,31647140,3985,3985,3985,3985,0
|
|
20231122,110100,31647140,3985,3985,3985,3985,40
|
|
20231122,110000,31487740,3985,3985,3985,3985,0
|
|
20231122,105900,31487740,3985,3985,3985,3985,0
|
|
20231122,105800,31487740,3985,3985,3985,3985,0
|
|
20231122,105700,31487740,3985,3985,3985,3985,0
|
|
20231122,105600,31487740,3985,3985,3985,3985,2
|
|
20231122,105500,31479770,3975,3975,3975,3975,0
|
|
20231122,105400,31479770,3975,3975,3975,3975,0
|
|
20231122,105300,31479770,3975,3975,3975,3975,0
|
|
20231122,105200,31479770,3975,3975,3975,3975,1
|
|
20231122,105100,31475795,3965,3965,3965,3965,6
|
|
20231122,105000,31452005,3975,3975,3975,3975,0
|
|
20231122,104900,31452005,3975,3975,3975,3975,0
|
|
20231122,104800,31452005,3975,3975,3975,3975,7
|
|
20231122,104700,31424180,3975,3975,3975,3975,0
|
|
20231122,104600,31424180,3975,3975,3975,3975,2
|
|
20231122,104500,31416230,3975,3960,3975,3955,33
|
|
20231122,104400,31285425,3960,3960,3960,3960,11
|
|
20231122,104300,31241865,3960,3960,3960,3960,119
|
|
20231122,104200,30770625,3960,3960,3960,3960,0
|
|
20231122,104100,30770625,3960,3960,3960,3960,0
|
|
20231122,104000,30770625,3960,3960,3960,3960,0
|
|
20231122,103900,30770625,3960,3960,3960,3960,1
|
|
20231122,103800,30766665,3955,3955,3955,3955,0
|
|
20231122,103700,30766665,3955,3955,3955,3955,0
|
|
20231122,103600,30766665,3955,3955,3955,3955,0
|
|
20231122,103500,30766665,3955,3955,3955,3955,0
|
|
20231122,103400,30766665,3955,3955,3955,3955,0
|
|
20231122,103300,30766665,3955,3955,3955,3955,0
|
|
20231122,103200,30766665,3955,3955,3955,3955,0
|
|
20231122,103100,30766665,3955,3955,3955,3955,0
|
|
20231122,103000,30766665,3955,3955,3955,3955,0
|
|
20231122,102900,30766665,3955,3955,3955,3955,15
|
|
20231122,102800,30707340,3955,3955,3955,3955,0
|
|
20231122,102700,30707340,3955,3955,3955,3955,0
|
|
20231122,102600,30707340,3955,3955,3955,3955,0
|
|
20231122,102500,30707340,3955,3955,3955,3955,0
|
|
20231122,102400,30707340,3955,3955,3955,3955,0
|
|
20231122,102300,30707340,3955,3955,3955,3955,0
|
|
20231122,102200,30707340,3955,3955,3955,3955,0
|
|
20231122,102100,30707340,3955,3980,3980,3955,6
|
|
20231122,102000,30683485,3955,3955,3955,3955,0
|
|
20231122,101900,30683485,3955,3955,3955,3955,1
|
|
20231122,101800,30679530,3985,3955,3985,3955,37
|
|
20231122,101700,30533135,3960,3965,3965,3960,72
|
|
20231122,101600,30247855,3990,3990,3990,3990,0
|
|
20231122,101500,30247855,3990,3990,3990,3990,0
|
|
20231122,101400,30247855,3990,3990,3990,3990,0
|
|
20231122,101300,30247855,3990,3990,3990,3990,0
|
|
20231122,101200,30247855,3990,3990,3990,3990,0
|
|
20231122,101100,30247855,3990,3990,3990,3990,0
|
|
20231122,101000,30247855,3990,3990,3990,3990,0
|
|
20231122,100900,30247855,3990,3990,3990,3990,4
|
|
20231122,100800,30231895,3975,3975,3975,3975,1048
|
|
20231122,100700,26066095,3995,3995,3995,3995,0
|
|
20231122,100600,26066095,3995,3995,3995,3995,0
|
|
20231122,100500,26066095,3995,3995,3995,3995,0
|
|
20231122,100400,26066095,3995,3995,3995,3995,0
|
|
20231122,100300,26066095,3995,3995,3995,3995,23
|
|
20231122,100200,25974210,3995,3995,3995,3995,0
|
|
20231122,100100,25974210,3995,3995,3995,3995,0
|
|
20231122,100000,25974210,3995,3995,3995,3995,0
|
|
20231122,095900,25974210,3995,3975,3995,3975,3
|
|
20231122,095800,25962265,3975,3975,3975,3975,1
|
|
20231122,095700,25958290,4000,4000,4000,4000,0
|
|
20231122,095600,25958290,4000,3980,4000,3980,6
|
|
20231122,095500,25934350,3975,3975,3975,3975,158
|
|
20231122,095400,25306300,3975,3965,3975,3965,49
|
|
20231122,095300,25111540,3965,3965,3965,3965,0
|
|
20231122,095200,25111540,3965,3965,3965,3965,81
|
|
20231122,095100,24790375,3965,3945,3965,3945,3
|
|
20231122,095000,24778520,3975,3975,3975,3975,0
|
|
20231122,094900,24778520,3975,3975,3975,3975,0
|
|
20231122,094800,24778520,3975,3975,3975,3975,0
|
|
20231122,094700,24778520,3975,3945,3975,3945,1005
|
|
20231122,094600,20813765,3950,3950,3950,3950,1321
|
|
20231122,094500,15595815,3955,3950,3955,3950,2
|
|
20231122,094400,15587910,3955,3955,3955,3955,860
|
|
20231122,094300,12186610,3960,3960,3960,3960,638
|
|
20231122,094200,9660130,3975,3975,3975,3975,0
|
|
20231122,094100,9660130,3975,3975,3975,3975,0
|
|
20231122,094000,9660130,3975,3975,3975,3975,0
|
|
20231122,093900,9660130,3975,3975,3975,3975,0
|
|
20231122,093800,9660130,3975,3975,3975,3975,0
|
|
20231122,093700,9660130,3975,3975,3975,3975,0
|
|
20231122,093600,9660130,3975,3960,3975,3960,2
|
|
20231122,093500,9652195,3980,3980,3980,3980,0
|
|
20231122,093400,9652195,3980,3980,3980,3980,2
|
|
20231122,093300,9644235,3960,3980,3980,3960,2
|
|
20231122,093200,9636295,3955,3955,3980,3955,4
|
|
20231122,093100,9620425,3980,3965,3980,3955,14
|
|
20231122,093000,9564810,3980,3980,3980,3980,0
|
|
20231122,092900,9564810,3980,3980,3980,3980,0
|
|
20231122,092800,9564810,3980,3980,3980,3980,2
|
|
20231122,092700,9556850,3955,3980,3980,3955,829
|
|
20231122,092600,6269735,3980,3990,3990,3975,1217
|
|
20231122,092500,1426955,3985,3985,3985,3985,70
|
|
20231122,092400,1148005,3995,3995,3995,3995,0
|
|
20231122,092300,1148005,3995,3995,3995,3995,0
|
|
20231122,092200,1148005,3995,3995,3995,3995,0
|
|
20231122,092100,1148005,3995,3990,3995,3990,12
|
|
20231122,092000,1100115,3985,3985,3985,3985,10
|
|
20231122,091900,1060265,3995,3985,3995,3985,202
|
|
20231122,091800,255275,3995,3995,3995,3995,4
|
|
20231122,091700,239295,3995,3995,3995,3995,0
|
|
20231122,091600,239295,3995,3995,3995,3995,0
|
|
20231122,091500,239295,3995,3995,3995,3995,10
|
|
20231122,091400,199345,3995,3995,3995,3995,0
|
|
20231122,091300,199345,3995,3995,3995,3995,2
|
|
20231122,091200,191355,3985,3985,3985,3985,35
|
|
20231122,091100,51880,4000,4000,4000,4000,1
|
|
20231122,091000,47880,4000,4000,4000,4000,2
|
|
20231122,090900,39880,3985,3985,3985,3985,8
|
|
20231122,090800,8000,4000,4000,4000,4000,0
|
|
20231122,090700,8000,4000,4000,4000,4000,0
|
|
20231122,090600,8000,4000,4000,4000,4000,0
|
|
20231122,090500,8000,4000,4000,4000,4000,0
|
|
20231122,090400,8000,4000,4000,4000,4000,0
|
|
20231122,090300,8000,4000,4000,4000,4000,2
|
|
20231122,090200,0,4010,4010,4010,4010,0
|
|
20231122,090100,0,4010,4010,4010,4010,0
|
|
20231122,090000,0,4010,4010,4010,4010,0
|